Italia markets open in 6 hours 8 minutes

Mirvac Group (MGR.XA)

Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
1,9950+0,0100 (+0,50%)
In data: 10:48AM AEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20241,99002,00001,98501,99501,9950397.110
03 giu 20241,97001,99251,95751,98501,98503.348.936
31 mag 20241,96501,98751,95001,95501,955010.850.231
30 mag 20241,95001,95001,93001,93501,93502.994.553
29 mag 20241,95751,96001,94001,95001,95003.199.113
28 mag 20241,99502,01001,97501,98251,98252.392.917
27 mag 20241,99002,00501,97751,98751,98752.522.396
24 mag 20242,01002,01001,98001,98501,98501.617.306
23 mag 20242,02002,04502,00002,02002,02003.199.263
22 mag 20242,06002,06502,02002,04002,04007.359.345
21 mag 20242,06502,06502,03502,04502,04507.234.366
20 mag 20242,07502,08002,05002,07502,07502.399.376
17 mag 20242,12002,12502,08002,08502,08502.210.936
16 mag 20242,13002,17002,13002,15502,15504.062.574
15 mag 20242,08002,11002,08002,10002,10001.914.302
14 mag 20242,08502,08502,06502,08002,08001.173.686
13 mag 20242,08502,10002,06502,08502,08501.513.218
10 mag 20242,08002,10002,07002,09002,09001.282.218
09 mag 20242,10002,12002,07002,07002,07001.457.177
08 mag 20242,13002,13502,08502,09002,09002.345.960
07 mag 20242,08002,10002,06002,08002,08002.437.709
06 mag 20242,07002,08002,04002,04002,04008.195.478
03 mag 20242,05002,07502,04502,06502,06502.346.517
02 mag 20242,06502,07502,04002,05502,05504.663.793
01 mag 20242,03002,09002,03002,06002,06003.127.226
30 apr 20242,08002,08502,04502,05002,05003.192.476
29 apr 20242,10002,10002,07002,07002,07001.633.792
26 apr 20242,08002,08002,02002,05002,05008.569.047
24 apr 20242,14002,15502,08002,09002,09003.819.228
23 apr 20242,16002,18002,12502,12502,12504.784.220
22 apr 20242,14002,16502,12502,13002,13001.560.033
19 apr 20242,13502,14002,08002,11502,11502.189.513
18 apr 20242,11002,15502,11002,15002,15001.646.392
17 apr 20242,14002,15002,10002,10502,10502.506.846
16 apr 20242,17002,17002,12502,14002,14003.255.282
15 apr 20242,20002,22502,19002,20502,20502.726.653
12 apr 20242,24502,24502,21002,22002,22001.306.783
11 apr 20242,22002,26502,22002,25502,25502.515.755
10 apr 20242,30502,33002,29002,30502,30506.926.740
09 apr 20242,32502,34002,30002,30002,30001.617.598
08 apr 20242,32002,34502,31002,32002,32001.569.098
05 apr 20242,33002,34502,30002,31002,310021.709.350
04 apr 20242,30002,37002,29002,37002,37002.734.966
03 apr 20242,36002,37002,28002,32002,32003.867.943
02 apr 20242,33002,39002,32002,38002,38003.288.559
28 mar 20242,34002,38002,33002,36002,36002.576.327
27 mar 20242,32502,34002,29002,31002,31001.951.072
26 mar 20242,28002,34002,27502,33502,33504.100.366
25 mar 20242,23502,28502,23002,28002,280015.761.740
22 mar 20242,19502,23002,19002,22002,22002.341.884
21 mar 20242,18002,20502,16502,18002,18004.059.981
20 mar 20242,16502,17002,12002,13002,13002.340.289
19 mar 20242,18002,19002,15002,17002,17002.481.695
18 mar 20242,15502,17502,13502,16002,16001.493.672
15 mar 20242,14502,17502,12002,16002,16005.697.017
14 mar 20242,14502,18502,14002,16502,16503.209.919
13 mar 20242,16502,17502,13002,16002,160017.279.171
12 mar 20242,14002,19002,13002,18002,18001.964.431
11 mar 20242,18002,18002,14002,14002,14002.309.409
08 mar 20242,17002,18502,16002,18502,18502.622.743
07 mar 20242,16002,16002,12002,15502,15502.664.918
06 mar 20242,15002,17002,12002,13502,13502.221.446
05 mar 20242,16502,18002,12002,14002,14002.092.356
04 mar 20242,17002,21002,16502,17002,17004.258.951
01 mar 20242,19002,19502,14002,16002,16002.365.262
29 feb 20242,19502,21502,16002,19502,195011.337.872
28 feb 20242,17002,18002,14502,17502,17503.525.241
27 feb 20242,19502,20502,15002,16002,16002.350.962
26 feb 20242,23502,24002,17002,19002,19002.451.808
23 feb 20242,23002,26002,22002,22502,22502.189.055
22 feb 20242,22502,23002,19002,22002,22008.177.490
21 feb 20242,24002,24502,20002,22002,22003.135.768
20 feb 20242,23502,25002,21002,22502,22501.865.230
19 feb 20242,28502,29002,22002,23502,23504.580.858
16 feb 20242,31502,32002,28002,30502,30508.244.617
15 feb 20242,26002,28002,23002,26002,26004.412.938
14 feb 20242,20002,24502,19002,24002,24002.788.081
13 feb 20242,28002,30002,25002,25502,25505.877.955
12 feb 20242,24502,28002,24002,27502,27503.213.853
09 feb 20242,22002,26002,20502,24502,24502.962.707
08 feb 20242,22002,27502,21002,24502,245012.262.201
07 feb 20242,15502,18002,13002,14002,14004.758.417
06 feb 20242,11002,14502,11002,14002,14008.353.109
05 feb 20242,13002,15002,12002,14502,14501.920.522
02 feb 20242,15002,18002,14002,16002,16003.433.678
01 feb 20242,13002,17002,12002,12502,12502.399.057
31 gen 20242,12502,19002,11002,17502,17503.736.046
30 gen 20242,11002,14002,10002,13002,13004.235.869
29 gen 20242,10002,13002,09002,11002,11005.369.394
25 gen 20242,09002,10002,08002,08502,08502.610.753
24 gen 20242,08002,12002,07002,10002,10004.210.590
23 gen 20242,12002,13502,08002,09002,09002.621.854
22 gen 20242,09002,13002,09002,11502,11503.624.256
19 gen 20242,07002,09002,07002,09002,090015.041.689
18 gen 20242,05002,06502,04002,06002,06007.027.607
17 gen 20242,07002,08002,05002,06502,065017.899.943
16 gen 20242,06002,09002,06002,08002,08002.944.834
15 gen 20242,08002,09002,06002,09002,09004.441.298
12 gen 20242,03502,08002,03002,07002,07002.674.432
11 gen 20242,05002,06502,03502,04002,04004.009.073
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...